1381 (株)アクシーズ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-302,9102,9372,9102,9378002,937
2023-03-292,9222,9302,9102,9106002,910
2023-03-282,9222,9292,9012,9011,5002,901
2023-03-272,9232,9232,9222,9224002,922
2023-03-242,9302,9302,9012,9238002,923
2023-03-232,9122,9312,9122,9312002,931
2023-03-222,9252,9262,9002,9008002,900
2023-03-202,8912,9272,8912,9274002,927
2023-03-172,8982,9032,8912,8912,4002,891
2023-03-162,9032,9032,8912,9031,8002,903
2023-03-152,9012,9032,9012,9037002,903
2023-03-142,9042,9042,9012,9017002,901
2023-03-132,9042,9042,9042,9048002,904
2023-03-102,9292,9292,9222,9224002,922
2023-03-092,9302,9302,9102,9299002,929
2023-03-082,9202,9302,9102,9302,0002,930
2023-03-072,9002,9192,9002,9191,5002,919
2023-03-062,9002,9032,8832,9001,3002,900
2023-03-032,9002,9002,8702,9002,5002,900
2023-03-022,9072,9072,8572,9018002,901
2023-03-012,8862,8862,8572,8571,5002,857
2023-02-282,8862,9032,8792,8791,1002,879
2023-02-272,8602,8602,8602,8607002,860
2023-02-242,8652,8652,8652,8654002,865
2023-02-222,8652,8652,8602,8654002,865
2023-02-212,9002,9042,8602,8602,8002,860
2023-02-202,8762,8762,8612,8711,5002,871
2023-02-172,9442,9442,8282,8408,6002,840
2023-02-162,9452,9452,9442,9442002,944
2023-02-152,9452,9452,9452,9451002,945
2023-02-142,9692,9692,9052,9121,0002,912
2023-02-132,9182,9582,9182,9587002,958
2023-02-102,9182,9182,9182,9181002,918
2023-02-092,9322,9322,9172,9186002,918
2023-02-082,9552,9552,9052,9321,1002,932
2023-02-072,9492,9552,9382,9558002,955
2023-02-062,9552,9552,9352,9383002,938
2023-02-032,9552,9552,9552,9551002,955
2023-02-022,9202,9212,9202,9212002,921
2023-02-012,9122,9552,9122,9201,2002,920
2023-01-31---2,903-2,903
2023-01-302,9562,9562,9032,9038002,903
2023-01-272,9912,9942,9562,9569002,956
2023-01-262,9912,9912,9662,9661,2002,966
2023-01-252,9802,9842,9692,9693002,969
2023-01-242,9632,9632,9632,9632002,963
2023-01-232,9892,9892,9632,9637002,963
2023-01-202,9602,9602,9602,9601002,960
2023-01-192,9652,9652,9592,9596002,959
2023-01-182,9792,9792,9622,9623002,962
2023-01-17---2,961-2,961
2023-01-162,9582,9612,9582,9613002,961
2023-01-132,9552,9552,9552,9553002,955
2023-01-122,9242,9582,9242,9553002,955
2023-01-112,9352,9592,9152,9151,0002,915
2023-01-102,9352,9402,9352,9354002,935
2023-01-062,9302,9362,9302,9357002,935
2023-01-052,8892,9362,8892,9369002,936
2023-01-042,8892,9392,8762,9391,1002,939

分割・併合履歴 : なし